KingsmenCreative

5MZ.SI · Yahoo Finance · Daily prices

SGD 0.54 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:43 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.540	0.540	0.540	0.540	800
2026-09-17	0.525	0.525	0.525	0.525	70,000
2026-09-16	0.540	0.540	0.525	0.525	91,100
2026-09-15	0.535	0.535	0.535	0.535	0
2026-09-14	0.535	0.535	0.535	0.535	0
2026-09-11	0.535	0.535	0.535	0.535	0
2026-09-10	0.535	0.535	0.535	0.535	11,000
2026-09-09	0.535	0.535	0.530	0.535	23,500
2026-09-08	0.535	0.535	0.535	0.535	0
2026-09-07	0.535	0.535	0.535	0.535	25,400
2026-09-04	0.530	0.535	0.530	0.535	24,800
2026-09-03	0.535	0.535	0.535	0.535	300
2026-09-02	0.535	0.535	0.535	0.535	100
2026-09-01	0.535	0.535	0.535	0.535	300
2026-08-31	0.535	0.535	0.535	0.535	0
2026-08-28	0.535	0.535	0.535	0.535	0
2026-08-27	0.530	0.535	0.530	0.535	5,100
2026-08-26	0.530	0.535	0.530	0.535	30,000
2026-08-25	0.525	0.535	0.525	0.535	98,000
2026-08-24	0.525	0.525	0.525	0.525	41,200
2026-08-21	0.525	0.525	0.525	0.525	0
2026-08-20	0.525	0.525	0.525	0.525	0
2026-08-19	0.530	0.530	0.525	0.525	70,000
2026-08-18	0.535	0.535	0.535	0.535	42,000
2026-08-17	0.535	0.535	0.535	0.535	70,000
2026-08-14	0.530	0.535	0.530	0.535	124,400
2026-08-13	0.545	0.550	0.540	0.540	52,200
2026-08-12	0.545	0.545	0.545	0.545	70,000
2026-08-11	0.555	0.555	0.545	0.545	1,000
2026-08-07	0.540	0.540	0.540	0.540	10,000
2026-08-06	0.550	0.550	0.550	0.550	0
2026-08-05	0.545	0.550	0.540	0.550	32,800
2026-08-04	0.545	0.545	0.545	0.545	110,400
2026-08-03	0.550	0.550	0.550	0.550	0
2026-07-31	0.545	0.550	0.545	0.550	5,500
2026-07-30	0.540	0.540	0.540	0.540	0
2026-07-29	0.540	0.540	0.540	0.540	38,600
2026-07-28	0.540	0.540	0.540	0.540	62,800
2026-07-27	0.540	0.540	0.540	0.540	99,100
2026-07-24	0.540	0.540	0.540	0.540	98,000
2026-07-23	0.545	0.550	0.540	0.540	193,000
2026-07-22	0.540	0.545	0.540	0.545	29,100
2026-07-21	0.545	0.545	0.540	0.540	57,500
2026-07-20	0.540	0.540	0.540	0.540	3,500
2026-07-17	0.540	0.540	0.540	0.540	36,000
2026-07-16	0.540	0.540	0.540	0.540	32,000
2026-07-15	0.540	0.540	0.535	0.540	42,000
2026-07-14	0.540	0.540	0.540	0.540	76,000
2026-07-13	0.550	0.550	0.550	0.550	0
2026-07-10	0.550	0.555	0.550	0.550	80,100
2026-07-09	0.545	0.545	0.545	0.545	30,000
2026-07-08	0.540	0.540	0.535	0.540	125,900
2026-07-07	0.540	0.540	0.540	0.540	14,700
2026-07-06	0.545	0.545	0.540	0.540	18,000
2026-07-03	0.550	0.550	0.550	0.550	300
2026-07-02	0.540	0.540	0.540	0.540	0
2026-07-01	0.540	0.540	0.540	0.540	0
2026-06-30	0.540	0.540	0.540	0.540	20,000
2026-06-29	0.540	0.545	0.540	0.545	43,700
2026-06-26	0.540	0.540	0.535	0.535	74,000